23,400€
1,74%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 23,20 | 23,60 | 23,10 | 23,60 | 1,72% | - |
| 15.11.2024 | 23,40 | 23,40 | 23,10 | 23,20 | -0,85% | - |
| 14.11.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 2,18% | - |
| 13.11.2024 | 23,80 | 23,80 | 22,80 | 22,90 | -3,78% | - |
| 12.11.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 11.11.2024 | 23,80 | 24,20 | 23,70 | 23,80 | -0,83% | - |
| 08.11.2024 | 24,10 | 25,20 | 23,60 | 24,00 | 1,69% | - |
| 07.11.2024 | 23,70 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 06.11.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 05.11.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 04.11.2024 | 23,20 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 01.11.2024 | 23,90 | 23,90 | 23,40 | 23,40 | -1,68% | - |
| 31.10.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 30.10.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 29.10.2024 | 23,60 | 23,80 | 23,10 | 23,40 | -0,85% | - |
| 28.10.2024 | 23,70 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 25.10.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,42% | 261,00 |
| 24.10.2024 | 23,70 | 23,80 | 23,40 | 23,70 | -0,42% | 1.600,00 |
| 23.10.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,42% | - |
| 22.10.2024 | 24,00 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 21.10.2024 | 24,30 | 24,30 | 23,80 | 24,00 | -2,44% | 1.470,00 |
| 18.10.2024 | 24,00 | 24,70 | 23,10 | 24,60 | 2,50% | 1.000,00 |
| 17.10.2024 | 23,80 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 16.10.2024 | 22,80 | 23,90 | 22,70 | 23,80 | 3,48% | - |
| 15.10.2024 | 23,20 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 14.10.2024 | 23,40 | 23,50 | 23,00 | 23,20 | -0,85% | - |
| 11.10.2024 | 22,90 | 23,50 | 22,90 | 23,40 | 2,63% | - |
| 10.10.2024 | 23,50 | 23,90 | 22,80 | 22,80 | -3,39% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,70 | 23,80 | 0,00% | - |
| 07.10.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 04.10.2024 | 23,60 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 03.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 1.974,00 |
| 02.10.2024 | 23,60 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 01.10.2024 | 23,80 | 24,10 | 23,80 | 23,80 | -0,83% | - |
| 30.09.2024 | 23,60 | 24,10 | 23,60 | 24,00 | 0,84% | - |
| 27.09.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 26.09.2024 | 24,00 | 24,10 | 23,60 | 23,60 | -1,67% | - |
| 25.09.2024 | 24,00 | 24,00 | 23,70 | 24,00 | -0,41% | - |
| 24.09.2024 | 24,20 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 23.09.2024 | 24,20 | 24,20 | 23,90 | 24,20 | 0,83% | - |
| 20.09.2024 | 23,90 | 24,20 | 23,80 | 24,00 | 0,00% | 4.100,00 |
| 19.09.2024 | 24,20 | 24,30 | 23,80 | 24,00 | -0,83% | - |
| 18.09.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 17.09.2024 | 24,40 | 24,50 | 23,90 | 24,00 | -1,64% | - |
| 16.09.2024 | 24,30 | 24,50 | 23,50 | 24,40 | 0,00% | - |
| 13.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 12.09.2024 | 24,00 | 24,80 | 23,90 | 24,50 | 1,24% | - |
| 11.09.2024 | 24,60 | 24,60 | 24,10 | 24,20 | -1,63% | - |
| 10.09.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 09.09.2024 | 24,30 | 24,60 | 24,30 | 24,40 | 0,41% | - |
| 06.09.2024 | 24,40 | 24,80 | 24,20 | 24,30 | -0,41% | - |
| 05.09.2024 | 24,40 | 24,40 | 24,00 | 24,40 | 0,00% | - |
| 04.09.2024 | 24,50 | 24,80 | 24,30 | 24,40 | -0,41% | 3.485,00 |
| 03.09.2024 | 24,60 | 25,00 | 24,50 | 24,50 | -0,41% | - |
| 02.09.2024 | 24,70 | 24,90 | 24,60 | 24,60 | -0,40% | - |
| 30.08.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 29.08.2024 | 24,70 | 24,90 | 24,50 | 24,60 | 0,00% | - |
| 28.08.2024 | 24,60 | 24,90 | 24,20 | 24,60 | -0,40% | - |
| 27.08.2024 | 25,00 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 26.08.2024 | 25,00 | 25,00 | 24,70 | 24,90 | 0,00% | 25.000,00 |
| 23.08.2024 | 24,70 | 25,20 | 24,60 | 24,90 | 1,22% | - |
| 22.08.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 21.08.2024 | 25,20 | 25,20 | 24,60 | 25,00 | -0,79% | - |
| 20.08.2024 | 25,00 | 25,50 | 24,90 | 25,20 | 0,80% | - |
| 19.08.2024 | 25,20 | 25,20 | 24,60 | 25,00 | -0,79% | - |
| 16.08.2024 | 26,00 | 26,30 | 24,50 | 25,20 | -3,08% | - |
| 15.08.2024 | 24,70 | 26,30 | 24,70 | 26,00 | 5,26% | - |
| 14.08.2024 | 24,70 | 25,70 | 24,70 | 24,70 | -0,80% | - |
| 13.08.2024 | 24,70 | 24,90 | 24,40 | 24,90 | 0,40% | - |
| 12.08.2024 | 24,60 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 09.08.2024 | 24,30 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 08.08.2024 | 24,00 | 24,50 | 23,90 | 24,40 | 1,67% | - |
| 07.08.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 06.08.2024 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 05.08.2024 | 24,40 | 24,40 | 23,50 | 24,00 | -1,64% | - |
| 02.08.2024 | 24,40 | 24,90 | 24,30 | 24,40 | 0,41% | - |
| 01.08.2024 | 24,60 | 25,90 | 24,30 | 24,30 | -1,22% | - |
| 31.07.2024 | 24,40 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 30.07.2024 | 24,40 | 24,70 | 24,40 | 24,40 | 0,00% | - |
| 29.07.2024 | 24,00 | 24,60 | 24,00 | 24,40 | 1,24% | - |
| 26.07.2024 | 24,00 | 24,50 | 24,00 | 24,10 | 0,00% | - |
| 25.07.2024 | 24,30 | 24,40 | 24,00 | 24,10 | -0,41% | - |
| 24.07.2024 | 24,10 | 24,50 | 24,00 | 24,20 | 0,00% | - |
| 23.07.2024 | 24,30 | 24,50 | 24,00 | 24,20 | 0,00% | - |
| 22.07.2024 | 24,30 | 24,50 | 24,20 | 24,20 | 0,00% | - |
| 19.07.2024 | 24,30 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 18.07.2024 | 24,40 | 24,50 | 24,30 | 24,40 | 0,00% | - |
| 17.07.2024 | 24,40 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 16.07.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 15.07.2024 | 24,60 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 12.07.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 11.07.2024 | 24,80 | 24,90 | 24,30 | 24,40 | -1,61% | - |
| 10.07.2024 | 24,90 | 25,10 | 24,40 | 24,80 | 0,00% | - |
| 09.07.2024 | 24,00 | 25,70 | 24,00 | 24,80 | 3,33% | 106.000,00 |
| 08.07.2024 | 23,90 | 24,30 | 23,80 | 24,00 | 0,42% | - |
| 05.07.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 04.07.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 03.07.2024 | 23,70 | 24,20 | 23,40 | 23,60 | -0,84% | - |
| 02.07.2024 | 23,60 | 23,80 | 22,90 | 23,80 | 0,85% | - |